Skip to main content
logo
Bemobi Mobile Tech S.A. (BVMF:BMOB3)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.29
-0.74 (-3.08%)
Jul 20, 2026, 4:05 PM GMT-3

Bemobi Mobile Tech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202623.9823.9823.5923.79--1.00%25,300
Jul 17, 202623.8024.3523.8024.0324.030.17%260,300
Jul 16, 202624.0024.0923.5323.9923.99-259,800
Jul 15, 202623.5024.0223.2323.9923.991.91%218,100
Jul 14, 202623.4423.7123.1923.5423.541.03%207,300
Jul 13, 202623.8023.8023.0723.3023.30-2.39%221,600
Jul 10, 202623.5224.0323.2123.8723.872.10%468,300
Jul 9, 202623.0023.3922.8923.3823.381.92%220,100
Jul 8, 202622.8422.9422.6222.9422.940.44%271,800
Jul 7, 202623.3123.3922.7922.8422.84-2.02%350,400
Jul 6, 202623.9323.9323.1823.3123.31-2.59%195,200
Jul 3, 202623.8524.2423.6623.9323.930.34%144,100
Jul 2, 202624.1524.4723.8523.8523.85-1.20%332,000
Jul 1, 202623.5524.4523.3124.1424.142.51%444,400
Jun 30, 202623.0323.6322.7723.5523.551.33%381,300
Jun 29, 202623.2823.7923.1423.2423.24-1.15%208,000
Jun 26, 202623.0423.5123.0023.5123.511.42%280,900
Jun 25, 202623.2623.6423.0123.1823.180.43%294,700
Jun 24, 202623.2223.4322.9723.0823.08-0.52%318,400
Jun 23, 202623.0223.2222.6723.2023.200.22%220,700
Jun 22, 202623.1623.4723.0223.1523.15-0.26%237,200
Jun 19, 202623.5623.5623.2023.2123.21-1.69%211,400
Jun 18, 202623.4623.8723.4023.6123.611.37%348,900
Jun 17, 202623.7924.0423.2923.2923.29-0.98%720,600
Jun 16, 202623.9724.0223.4023.5223.52-2.00%255,800
Jun 15, 202624.9725.3024.0024.0024.00-3.03%339,400
Jun 12, 202624.1924.8224.0524.7524.751.68%450,900
Jun 11, 202623.6924.3423.1124.3424.342.83%480,200
Jun 10, 202623.4123.7523.1923.6723.670.72%447,900
Jun 9, 202623.7623.9923.3923.5023.50-0.09%424,100
Jun 8, 202623.3023.5423.2623.5223.520.90%486,800
Jun 5, 202623.8323.8323.1823.3123.31-1.77%334,600
Jun 3, 202624.5524.7023.6023.7323.73-4.35%653,900
Jun 2, 202624.6824.9524.2224.8124.810.53%356,300
Jun 1, 202624.4924.6823.6324.6824.682.70%583,100
May 29, 202624.4124.4223.8524.0324.03-1.31%395,300
May 28, 202624.5124.9424.3424.3524.35-0.61%591,700
May 27, 202625.9125.9124.5024.5024.50-4.30%669,700
May 26, 202625.7025.7025.1225.6025.60-0.35%841,900
May 25, 202624.6625.6924.6625.6925.693.71%2,144,400
May 22, 202624.6125.0224.1124.7724.77-0.84%954,900
May 21, 202624.9025.1624.5424.9824.98-0.16%796,700
May 20, 202624.4825.4424.1825.0225.024.08%900,000
May 19, 202624.8724.8723.8324.0424.04-3.99%638,900
May 18, 202625.2525.9224.8525.0425.04-2.51%479,100
May 15, 202624.7125.8424.3025.8425.682.50%1,142,100
May 14, 202625.0525.3524.7525.2125.060.84%395,600
May 13, 202625.1925.6924.6325.0024.85-0.24%817,700
May 12, 202624.7325.3524.1925.0624.910.44%766,400
May 11, 202626.7526.7524.7524.9524.80-4.26%550,600